Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.84 | 20.23 | 17.85 | 19.24 | 8,692 | +0.09(+0.46%) |
Apr 27, 2012 | 18.17 | 19.24 | 17.02 | 19.16 | 655 | +0.90(+4.96%) |
Apr 26, 2012 | 19.04 | 19.04 | 17.46 | 18.25 | 1,412 | -0.95(-4.96%) |
Apr 25, 2012 | 19.01 | 19.20 | 19.01 | 19.20 | 1,134 | +1.01(+5.54%) |
Apr 24, 2012 | 17.74 | 18.58 | 17.22 | 18.20 | 7,699 | +0.21(+1.15%) |
Apr 23, 2012 | 17.74 | 17.99 | 17.73 | 17.99 | 1,512 | +0.20(+1.12%) |
Apr 20, 2012 | 17.58 | 17.79 | 16.88 | 17.79 | 3,591 | +0.30(+1.72%) |
Apr 19, 2012 | 17.44 | 17.50 | 16.90 | 17.49 | 3,654 | +0.11(+0.64%) |
Apr 18, 2012 | 16.85 | 17.38 | 16.85 | 17.38 | 2,241 | +0.51(+3.01%) |
Apr 17, 2012 | 16.47 | 16.87 | 16.47 | 16.87 | 3,129 | +0.29(+1.72%) |
Apr 16, 2012 | 16.32 | 16.58 | 16.32 | 16.58 | 1,150 | +0.27(+1.65%) |
Apr 13, 2012 | 16.26 | 16.32 | 15.72 | 16.32 | 3,005 | +0.00(+0.00%) |
Apr 12, 2012 | 16.20 | 16.32 | 15.60 | 16.32 | 2,822 | +0.10(+0.59%) |
Apr 11, 2012 | 16.07 | 16.32 | 15.61 | 16.22 | 2,214 | +0.18(+1.14%) |
Apr 10, 2012 | 15.95 | 16.07 | 15.67 | 16.04 | 2,394 | +0.06(+0.35%) |
Apr 09, 2012 | 15.78 | 16.06 | 15.78 | 15.98 | 548 | +0.20(+1.26%) |
Apr 05, 2012 | 15.96 | 16.07 | 15.48 | 15.78 | 2,961 | -0.46(-2.83%) |
Apr 04, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 252 | +0.37(+2.35%) |
Apr 03, 2012 | 15.48 | 16.32 | 15.48 | 15.87 | 3,166 | -0.17(-1.09%) |
Apr 02, 2012 | 15.35 | 16.07 | 15.35 | 16.05 | 1,246 | +0.17(+1.10%) |
Mar 30, 2012 | 15.87 | 15.87 | 15.67 | 15.87 | 1,899 | +0.00(+0.00%) |
Mar 29, 2012 | 15.82 | 16.07 | 15.82 | 15.87 | 1,512 | -0.20(-1.23%) |
Mar 28, 2012 | 15.73 | 16.07 | 15.73 | 16.07 | 1,513 | +0.00(+0.00%) |
Mar 27, 2012 | 15.28 | 16.07 | 15.28 | 16.07 | 1,887 | +0.02(+0.15%) |
Mar 26, 2012 | 15.95 | 16.43 | 14.99 | 16.05 | 3,242 | +0.33(+2.12%) |
Mar 23, 2012 | 15.45 | 16.27 | 15.45 | 15.71 | 28,612 | +0.29(+1.90%) |
Mar 22, 2012 | 15.28 | 15.42 | 14.81 | 15.42 | 2,709 | -0.43(-2.70%) |
Mar 21, 2012 | 15.28 | 15.85 | 15.24 | 15.85 | 7,309 | +0.57(+3.74%) |
Mar 20, 2012 | 15.28 | 15.28 | 15.10 | 15.28 | 3,788 | +0.00(+0.00%) |
Mar 19, 2012 | 14.81 | 15.28 | 14.81 | 15.28 | 7,988 | +0.01(+0.05%) |
Mar 16, 2012 | 15.25 | 15.28 | 15.25 | 15.27 | 2,898 | +0.06(+0.36%) |
Mar 15, 2012 | 15.08 | 15.21 | 15.08 | 15.21 | 3,529 | +0.16(+1.05%) |
Mar 14, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | -0.18(-1.20%) |
Mar 13, 2012 | 14.94 | 15.24 | 14.81 | 15.24 | 2,060 | +0.18(+1.21%) |
Mar 12, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | +0.02(+0.11%) |
Mar 09, 2012 | 15.04 | 15.28 | 15.04 | 15.04 | 2,142 | -0.16(-1.04%) |
Mar 08, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 126 | -0.04(-0.26%) |
Mar 07, 2012 | 15.41 | 15.41 | 14.88 | 15.24 | 504 | -0.24(-1.54%) |
Mar 06, 2012 | 15.28 | 15.47 | 15.28 | 15.47 | 2,142 | +0.13(+0.83%) |
Mar 05, 2012 | 15.33 | 15.35 | 15.17 | 15.35 | 1,764 | +0.00(+0.00%) |
Mar 02, 2012 | 14.97 | 15.37 | 14.97 | 15.35 | 8,285 | +0.11(+0.73%) |
Feb 29, 2012 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | -0.02(-0.10%) |
Feb 28, 2012 | 14.95 | 15.25 | 14.95 | 15.25 | 252 | +0.10(+0.63%) |
Feb 27, 2012 | 14.73 | 15.16 | 14.73 | 15.16 | 6,235 | +0.16(+1.06%) |
Feb 24, 2012 | 14.68 | 15.16 | 14.68 | 15.00 | 714 | -0.02(-0.16%) |
Feb 23, 2012 | 14.80 | 15.26 | 14.75 | 15.02 | 3,112 | +0.19(+1.28%) |
Feb 22, 2012 | 14.64 | 15.24 | 14.64 | 14.83 | 2,646 | +0.08(+0.54%) |
Feb 21, 2012 | 14.80 | 15.19 | 14.75 | 14.75 | 4,304 | -0.13(-0.85%) |
Feb 17, 2012 | 15.07 | 15.35 | 14.84 | 14.88 | 3,780 | -0.25(-1.63%) |
Feb 16, 2012 | 15.47 | 15.47 | 14.96 | 15.12 | 1,077 | -0.27(-1.75%) |
Feb 15, 2012 | 15.19 | 15.39 | 14.92 | 15.39 | 7,167 | +0.24(+1.57%) |
Feb 14, 2012 | 15.16 | 15.29 | 14.92 | 15.16 | 12,284 | -0.17(-1.14%) |
Feb 13, 2012 | 15.43 | 15.47 | 15.28 | 15.33 | 11,865 | -0.14(-0.92%) |
Feb 10, 2012 | 15.10 | 15.47 | 15.06 | 15.47 | 13,116 | +0.01(+0.05%) |
Feb 09, 2012 | 15.47 | 15.47 | 15.35 | 15.47 | 26,136 | +0.19(+1.25%) |
Feb 08, 2012 | 15.12 | 15.47 | 15.12 | 15.28 | 2,520 | -0.20(-1.28%) |
Feb 07, 2012 | 15.16 | 15.47 | 15.12 | 15.47 | 4,112 | +0.12(+0.78%) |
Feb 06, 2012 | 15.73 | 15.87 | 15.27 | 15.35 | 14,232 | -0.36(-2.27%) |
Feb 03, 2012 | 15.43 | 15.71 | 15.16 | 15.71 | 2,590 | +0.25(+1.59%) |
Feb 02, 2012 | 15.35 | 15.77 | 15.30 | 15.47 | 1,134 | +0.07(+0.46%) |